Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.07744 | $0.08833 | $0.06740 | $0.07088 | $8,190.12 | $1,303,905 |
| 2018-07-02 | $0.07093 | $0.07537 | $0.06247 | $0.07200 | $7,279.51 | $1,324,479 |
| 2018-07-03 | $0.07176 | $0.08200 | $0.07025 | $0.07072 | $2,922.01 | $1,300,899 |
| 2018-07-04 | $0.07010 | $0.07845 | $0.06750 | $0.07202 | $13,089.10 | $1,339,330 |
| 2018-07-05 | $0.07226 | $0.07766 | $0.06614 | $0.07755 | $4,689.87 | $1,442,104 |
| 2018-07-06 | $0.07753 | $0.08164 | $0.07170 | $0.07327 | $2,362.70 | $1,362,575 |
| 2018-07-07 | $0.07320 | $0.07892 | $0.06886 | $0.07121 | $8,012.18 | $1,324,279 |
| 2018-07-08 | $0.07123 | $0.07822 | $0.07123 | $0.07462 | $3,362.31 | $1,387,709 |
| 2018-07-09 | $0.07461 | $0.07495 | $0.06986 | $0.07144 | $2,048.07 | $1,328,457 |
| 2018-07-10 | $0.07140 | $0.07178 | $0.06559 | $0.06742 | $1,799.79 | $1,253,804 |
| 2018-07-11 | $0.06739 | $0.07721 | $0.06739 | $0.07721 | $19,881.10 | $1,451,299 |
| 2018-07-12 | $0.07721 | $0.07721 | $0.06276 | $0.06376 | $6,023.13 | $1,207,912 |
| 2018-07-13 | $0.06326 | $0.07311 | $0.06091 | $0.06192 | $4,252.75 | $1,172,977 |
| 2018-07-14 | $0.06203 | $0.07226 | $0.06179 | $0.07210 | $3,366.78 | $1,365,771 |
| 2018-07-15 | $0.07204 | $0.08018 | $0.06629 | $0.06838 | $12,435.70 | $1,295,293 |
| 2018-07-16 | $0.06845 | $0.07733 | $0.06522 | $0.07020 | $2,448.36 | $1,329,817 |
| 2018-07-17 | $0.07011 | $0.09461 | $0.06944 | $0.09337 | $8,207.05 | $1,768,637 |
| 2018-07-18 | $0.09333 | $0.09518 | $0.07582 | $0.08303 | $13,803.90 | $1,583,927 |
| 2018-07-19 | $0.08300 | $0.1109 | $0.08037 | $0.08881 | $12,427.50 | $1,694,161 |
| 2018-07-20 | $0.08886 | $0.1185 | $0.08862 | $0.09524 | $4,717.42 | $1,816,760 |
| 2018-07-21 | $0.09522 | $0.1205 | $0.08953 | $0.1147 | $15,237.00 | $2,210,284 |
| 2018-07-22 | $0.1146 | $0.1173 | $0.09702 | $0.09793 | $1,787.55 | $1,887,755 |
| 2018-07-23 | $0.09787 | $0.1109 | $0.09328 | $0.09339 | $3,396.23 | $1,800,191 |
| 2018-07-24 | $0.09353 | $0.1146 | $0.08950 | $0.09032 | $14,685.70 | $1,740,953 |
| 2018-07-25 | $0.09035 | $0.1153 | $0.08900 | $0.09258 | $8,112.91 | $1,784,563 |
| 2018-07-26 | $0.09253 | $0.09605 | $0.07931 | $0.07986 | $10,951.40 | $1,539,407 |
| 2018-07-27 | $0.07982 | $0.09537 | $0.07932 | $0.08756 | $3,553.86 | $1,687,812 |
| 2018-07-28 | $0.08767 | $0.08918 | $0.08612 | $0.08695 | $1,223.52 | $1,676,039 |
| 2018-07-29 | $0.08720 | $0.08855 | $0.08530 | $0.08584 | $372.76 | $1,654,713 |
| 2018-07-30 | $0.08587 | $0.09000 | $0.07815 | $0.07957 | $21,869.10 | $1,549,640 |
| 2018-07-31 | $0.07953 | $0.07954 | $0.07192 | $0.07427 | $3,826.24 | $1,446,449 |